KissMeData/018470/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160314	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2820	0	3	0.00	5646795045	2018997	74.76	2855	2860	2745	3665	1975	2820	2796.82	1.45	0	134293	2990	2905	2845	2760	2700	2875	2730	633	845	500	2080	5	1	126631721	3571	20.00	1.91	12	1.59	141.00	1476.00	4270	20230404	-33.96	1485	20220704	89.90	4270	-33.96	20230404	2025	39.26	20230314	4270	-33.96	20230404	1485	89.90	20220704	5.45	N	018470	500	633 억	1838910	N	N	13	N	N
3	20230630	150316	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2810	-10	5	-0.35	4860826300	1740090	64.43	2855	2860	2745	3665	1975	2820	2793.43	1.45	0	139414	2990	2905	2845	2760	2700	2875	2730	633	845	500	2080	5	1	126631721	3558	19.93	1.90	12	1.37	141.00	1476.00	4270	20230404	-34.19	1485	20220704	89.23	4270	-34.19	20230404	2025	38.77	20230314	4270	-34.19	20230404	1485	89.23	20220704	5.45	N	018470	500	633 억	1838910	N	N	13	N	N
4	20230630	140315	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2810	-10	5	-0.35	4261923920	1527812	56.57	2855	2860	2745	3665	1975	2820	2789.55	1.45	0	111422	2990	2905	2845	2760	2700	2875	2730	633	845	500	2080	5	1	126631721	3558	19.93	1.90	12	1.21	141.00	1476.00	4270	20230404	-34.19	1485	20220704	89.23	4270	-34.19	20230404	2025	38.77	20230314	4270	-34.19	20230404	1485	89.23	20220704	5.45	N	018470	500	633 억	1838910	N	N	13	N	N
5	20230630	130316	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2810	-10	5	-0.35	3953888615	1417916	52.50	2855	2860	2745	3665	1975	2820	2788.51	1.45	0	106961	2990	2905	2845	2760	2700	2875	2730	633	845	500	2080	5	1	126631721	3558	19.93	1.90	12	1.12	141.00	1476.00	4270	20230404	-34.19	1485	20220704	89.23	4270	-34.19	20230404	2025	38.77	20230314	4270	-34.19	20230404	1485	89.23	20220704	5.45	N	018470	500	633 억	1838910	N	N	13	N	N
6	20230630	120314	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2805	-15	5	-0.53	3458204455	1241450	45.97	2855	2860	2745	3665	1975	2820	2785.61	1.45	0	107900	2990	2905	2845	2760	2700	2875	2730	633	845	500	2080	5	1	126631721	3552	19.89	1.90	12	0.98	141.00	1476.00	4270	20230404	-34.31	1485	20220704	88.89	4270	-34.31	20230404	2025	38.52	20230314	4270	-34.31	20230404	1485	88.89	20220704	5.45	N	018470	500	633 억	1838910	N	N	13	N	N
7	20230630	110316	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2780	-40	5	-1.42	2943709815	1057283	39.15	2855	2860	2745	3665	1975	2820	2784.21	1.45	0	-12237	2990	2905	2845	2760	2700	2875	2730	633	845	500	2080	5	1	126631721	3520	19.72	1.88	12	0.83	141.00	1476.00	4270	20230404	-34.89	1485	20220704	87.21	4270	-34.89	20230404	2025	37.28	20230314	4270	-34.89	20230404	1485	87.21	20220704	5.45	N	018470	500	633 억	1838910	N	N	13	N	N
8	20230630	100315	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2775	-45	5	-1.60	1673849455	597588	22.13	2855	2860	2770	3665	1975	2820	2801.00	1.45	0	-8467	2990	2905	2845	2760	2700	2875	2730	633	845	500	2080	5	1	126631721	3514	19.68	1.88	12	0.47	141.00	1476.00	4270	20230404	-35.01	1485	20220704	86.87	4270	-35.01	20230404	2025	37.04	20230314	4270	-35.01	20230404	1485	86.87	20220704	5.45	N	018470	500	633 억	1838910	N	N	13	N	N
9	20230630	090316	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2825	5	2	0.18	298527880	105072	3.89	2855	2860	2800	3665	1975	2820	2841.25	1.45	0	-42534	2990	2905	2845	2760	2700	2875	2730	633	845	500	2080	5	1	126631721	3577	20.04	1.91	12	0.08	141.00	1476.00	4270	20230404	-33.84	1485	20220704	90.24	4270	-33.84	20230404	2025	39.51	20230314	4270	-33.84	20230404	1485	90.24	20220704	5.45	N	018470	500	633 억	1838910	N	N	13	N	N
10	20230629	160315	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2820	-90	5	-3.09	7550744680	2663931	110.14	2900	2930	2785	3780	2040	2910	2834.44	1.21	0	302868	3083	2996	2953	2866	2823	2975	2845	633	870	500	2150	5	1	126631721	3571	20.00	1.91	12	2.10	141.00	1476.00	4270	20230404	-33.96	1485	20220704	89.90	4270	-33.96	20230404	2025	39.26	20230314	4270	-33.96	20230404	1485	89.90	20220704	5.52	N	018470	500	633 억	1527292	N	N	13	N	N
11	20230629	150313	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2820	-90	5	-3.09	7302492850	2575772	106.50	2900	2930	2785	3780	2040	2910	2835.07	1.21	0	307941	3083	2996	2953	2866	2823	2975	2845	633	870	500	2150	5	1	126631721	3571	20.00	1.91	12	2.03	141.00	1476.00	4270	20230404	-33.96	1485	20220704	89.90	4270	-33.96	20230404	2025	39.26	20230314	4270	-33.96	20230404	1485	89.90	20220704	5.52	N	018470	500	633 억	1527292	N	N	2	N	N
12	20230629	140312	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2800	-110	5	-3.78	6529957790	2300506	95.11	2900	2930	2785	3780	2040	2910	2838.48	1.21	0	293780	3083	2996	2953	2866	2823	2975	2845	633	870	500	2150	5	1	126631721	3546	19.86	1.90	12	1.82	141.00	1476.00	4270	20230404	-34.43	1485	20220704	88.55	4270	-34.43	20230404	2025	38.27	20230314	4270	-34.43	20230404	1485	88.55	20220704	5.52	N	018470	500	633 억	1527292	N	N	2	N	N
13	20230629	130313	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2810	-100	5	-3.44	5430333815	1907544	78.87	2900	2930	2805	3780	2040	2910	2846.76	1.21	0	269188	3083	2996	2953	2866	2823	2975	2845	633	870	500	2150	5	1	126631721	3558	19.93	1.90	12	1.51	141.00	1476.00	4270	20230404	-34.19	1485	20220704	89.23	4270	-34.19	20230404	2025	38.77	20230314	4270	-34.19	20230404	1485	89.23	20220704	5.52	N	018470	500	633 억	1527292	N	N	2	N	N
14	20230629	120314	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2820	-90	5	-3.09	4499288700	1577394	65.22	2900	2930	2820	3780	2040	2910	2852.35	1.21	0	286198	3083	2996	2953	2866	2823	2975	2845	633	870	500	2150	5	1	126631721	3571	20.00	1.91	12	1.25	141.00	1476.00	4270	20230404	-33.96	1485	20220704	89.90	4270	-33.96	20230404	2025	39.26	20230314	4270	-33.96	20230404	1485	89.90	20220704	5.52	N	018470	500	633 억	1527292	N	N	2	N	N
15	20230629	110314	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2830	-80	5	-2.75	3549357635	1241217	51.32	2900	2930	2825	3780	2040	2910	2859.57	1.21	0	216069	3083	2996	2953	2866	2823	2975	2845	633	870	500	2150	5	1	126631721	3584	20.07	1.92	12	0.98	141.00	1476.00	4270	20230404	-33.72	1485	20220704	90.57	4270	-33.72	20230404	2025	39.75	20230314	4270	-33.72	20230404	1485	90.57	20220704	5.52	N	018470	500	633 억	1527292	N	N	2	N	N
16	20230629	100314	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2870	-40	5	-1.37	2193793520	763991	31.59	2900	2930	2825	3780	2040	2910	2871.49	1.21	0	133048	3083	2996	2953	2866	2823	2975	2845	633	870	500	2150	5	1	126631721	3634	20.35	1.94	12	0.60	141.00	1476.00	4270	20230404	-32.79	1485	20220704	93.27	4270	-32.79	20230404	2025	41.73	20230314	4270	-32.79	20230404	1485	93.27	20220704	5.52	N	018470	500	633 억	1527292	N	N	2	N	N
17	20230629	090314	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2925	15	2	0.52	130805900	45009	1.86	2900	2930	2895	3780	2040	2910	2906.21	1.21	0	13869	3083	2996	2953	2866	2823	2975	2845	633	870	500	2150	5	1	126631721	3704	20.74	1.98	12	0.04	141.00	1476.00	4270	20230404	-31.50	1485	20220704	96.97	4270	-31.50	20230404	2025	44.44	20230314	4270	-31.50	20230404	1485	96.97	20220704	5.52	N	018470	500	633 억	1527292	N	N	2	N	N
18	20230628	160311	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2910	-85	5	-2.84	7031575145	2381824	109.78	3040	3040	2910	3890	2100	2995	2952.32	1.24	0	-45231	3085	3040	2995	2950	2905	3062	2972	633	895	500	2210	5	1	126631721	3685	20.64	1.97	12	1.88	141.00	1476.00	4270	20230404	-31.85	1485	20220704	95.96	4270	-31.85	20230404	2025	43.70	20230314	4270	-31.85	20230404	1485	95.96	20220704	5.58	N	018470	500	633 억	1574886	N	N	2	N	N
19	20230628	150314	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2930	-65	5	-2.17	6319667095	2137651	98.53	3040	3040	2920	3890	2100	2995	2956.36	1.24	0	-97667	3085	3040	2995	2950	2905	3062	2972	633	895	500	2210	5	1	126631721	3710	20.78	1.99	12	1.69	141.00	1476.00	4270	20230404	-31.38	1485	20220704	97.31	4270	-31.38	20230404	2025	44.69	20230314	4270	-31.38	20230404	1485	97.31	20220704	5.58	N	018470	500	633 억	1574886	N	N	8	N	N
20	20230628	140311	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2935	-60	5	-2.00	5759779750	1946462	89.71	3040	3040	2925	3890	2100	2995	2959.10	1.24	0	-106131	3085	3040	2995	2950	2905	3062	2972	633	895	500	2210	5	1	126631721	3717	20.82	1.99	12	1.54	141.00	1476.00	4270	20230404	-31.26	1485	20220704	97.64	4270	-31.26	20230404	2025	44.94	20230314	4270	-31.26	20230404	1485	97.64	20220704	5.58	N	018470	500	633 억	1574886	N	N	8	N	N
21	20230628	130312	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2955	-40	5	-1.34	4629214720	1561382	71.97	3040	3040	2940	3890	2100	2995	2964.82	1.24	0	-102590	3085	3040	2995	2950	2905	3062	2972	633	895	500	2210	5	1	126631721	3742	20.96	2.00	12	1.23	141.00	1476.00	4270	20230404	-30.80	1485	20220704	98.99	4270	-30.80	20230404	2025	45.93	20230314	4270	-30.80	20230404	1485	98.99	20220704	5.58	N	018470	500	633 억	1574886	N	N	8	N	N
22	20230628	120248	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2970	-25	5	-0.83	4186711205	1411795	65.07	3040	3040	2940	3890	2100	2995	2965.52	1.24	0	-95049	3085	3040	2995	2950	2905	3062	2972	633	895	500	2210	5	1	126631721	3761	21.06	2.01	12	1.11	141.00	1476.00	4270	20230404	-30.44	1485	20220704	100.00	4270	-30.44	20230404	2025	46.67	20230314	4270	-30.44	20230404	1485	100.00	20220704	5.58	N	018470	500	633 억	1574886	N	N	8	N	N
23	20230628	110314	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2970	-25	5	-0.83	3596403690	1212415	55.88	3040	3040	2940	3890	2100	2995	2966.31	1.24	0	-92352	3085	3040	2995	2950	2905	3062	2972	633	895	500	2210	5	1	126631721	3761	21.06	2.01	12	0.96	141.00	1476.00	4270	20230404	-30.44	1485	20220704	100.00	4270	-30.44	20230404	2025	46.67	20230314	4270	-30.44	20230404	1485	100.00	20220704	5.58	N	018470	500	633 억	1574886	N	N	8	N	N
24	20230628	100313	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2955	-40	5	-1.34	1729049765	581310	26.79	3040	3040	2945	3890	2100	2995	2974.40	1.24	0	-95802	3085	3040	2995	2950	2905	3062	2972	633	895	500	2210	5	1	126631721	3742	20.96	2.00	12	0.46	141.00	1476.00	4270	20230404	-30.80	1485	20220704	98.99	4270	-30.80	20230404	2025	45.93	20230314	4270	-30.80	20230404	1485	98.99	20220704	5.58	N	018470	500	633 억	1574886	N	N	8	N	N
25	20230628	090313	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3005	10	2	0.33	192910435	63708	2.94	3040	3040	3005	3890	2100	2995	3028.04	1.24	0	-20121	3085	3040	2995	2950	2905	3062	2972	633	895	500	2210	5	1	126631721	3805	21.31	2.04	12	0.05	141.00	1476.00	4270	20230404	-29.63	1485	20220704	102.36	4270	-29.63	20230404	2025	48.40	20230314	4270	-29.63	20230404	1485	102.36	20220704	5.58	N	018470	500	633 억	1574886	N	N	8	N	N
26	20230627	160313	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2995	25	2	0.84	6403451615	2142814	86.82	2975	3040	2950	3860	2080	2970	2988.35	1.26	0	-26153	3110	3040	2995	2925	2880	3017	2902	633	890	500	2190	5	1	126631721	3793	21.24	2.03	12	1.69	141.00	1476.00	4270	20230404	-29.86	1485	20220704	101.68	4270	-29.86	20230404	2025	47.90	20230314	4270	-29.86	20230404	1485	101.68	20220704	5.60	N	018470	500	633 억	1596601	N	N	8	N	N
27	20230627	150315	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2995	25	2	0.84	6023813150	2015922	81.68	2975	3040	2950	3860	2080	2970	2988.14	1.26	0	-46666	3110	3040	2995	2925	2880	3017	2902	633	890	500	2190	5	1	126631721	3793	21.24	2.03	12	1.59	141.00	1476.00	4270	20230404	-29.86	1485	20220704	101.68	4270	-29.86	20230404	2025	47.90	20230314	4270	-29.86	20230404	1485	101.68	20220704	5.60	N	018470	500	633 억	1596601	N	N	42	N	N
28	20230627	140317	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2995	25	2	0.84	5370340835	1798370	72.87	2975	3040	2950	3860	2080	2970	2986.25	1.26	0	-79312	3110	3040	2995	2925	2880	3017	2902	633	890	500	2190	5	1	126631721	3793	21.24	2.03	12	1.42	141.00	1476.00	4270	20230404	-29.86	1485	20220704	101.68	4270	-29.86	20230404	2025	47.90	20230314	4270	-29.86	20230404	1485	101.68	20220704	5.60	N	018470	500	633 억	1596601	N	N	42	N	N
29	20230627	130317	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2990	20	2	0.67	4822888200	1615732	65.47	2975	3040	2950	3860	2080	2970	2984.98	1.26	0	-93230	3110	3040	2995	2925	2880	3017	2902	633	890	500	2190	5	1	126631721	3786	21.21	2.03	12	1.28	141.00	1476.00	4270	20230404	-29.98	1485	20220704	101.35	4270	-29.98	20230404	2025	47.65	20230314	4270	-29.98	20230404	1485	101.35	20220704	5.60	N	018470	500	633 억	1596601	N	N	42	N	N
30	20230627	120318	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2985	15	2	0.51	4453722900	1491980	60.45	2975	3040	2950	3860	2080	2970	2985.13	1.26	0	-70649	3110	3040	2995	2925	2880	3017	2902	633	890	500	2190	5	1	126631721	3780	21.17	2.02	12	1.18	141.00	1476.00	4270	20230404	-30.09	1485	20220704	101.01	4270	-30.09	20230404	2025	47.41	20230314	4270	-30.09	20230404	1485	101.01	20220704	5.60	N	018470	500	633 억	1596601	N	N	42	N	N
31	20230627	110317	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2965	-5	5	-0.17	3814377470	1277186	51.75	2975	3040	2950	3860	2080	2970	2986.58	1.26	0	-80492	3110	3040	2995	2925	2880	3017	2902	633	890	500	2190	5	1	126631721	3755	21.03	2.01	12	1.01	141.00	1476.00	4270	20230404	-30.56	1485	20220704	99.66	4270	-30.56	20230404	2025	46.42	20230314	4270	-30.56	20230404	1485	99.66	20220704	5.60	N	018470	500	633 억	1596601	N	N	42	N	N
32	20230627	100311	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2985	15	2	0.51	2867398240	957642	38.80	2975	3040	2950	3860	2080	2970	2994.29	1.26	0	-83298	3110	3040	2995	2925	2880	3017	2902	633	890	500	2190	5	1	126631721	3780	21.17	2.02	12	0.76	141.00	1476.00	4270	20230404	-30.09	1485	20220704	101.01	4270	-30.09	20230404	2025	47.41	20230314	4270	-30.09	20230404	1485	101.01	20220704	5.60	N	018470	500	633 억	1596601	N	N	42	N	N
33	20230627	090313	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2955	-15	5	-0.51	213830950	71886	2.91	2975	2990	2955	3860	2080	2970	2974.75	1.26	0	-9626	3110	3040	2995	2925	2880	3017	2902	633	890	500	2190	5	1	126631721	3742	20.96	2.00	12	0.06	141.00	1476.00	4270	20230404	-30.80	1485	20220704	98.99	4270	-30.80	20230404	2025	45.93	20230314	4270	-30.80	20230404	1485	98.99	20220704	5.60	N	018470	500	633 억	1596601	N	N	42	N	N
34	20230626	160312	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2970	-85	5	-2.78	7207983540	2414847	54.74	3065	3065	2950	3970	2140	3055	2984.87	1.22	0	57012	3331	3192	3111	2972	2891	3152	2932	633	915	500	2260	5	1	126631721	3761	21.06	2.01	12	1.91	141.00	1476.00	4270	20230404	-30.44	1485	20220704	100.00	4270	-30.44	20230404	2025	46.67	20230314	4270	-30.44	20230404	1485	100.00	20220704	5.70	N	018470	500	633 억	1540307	N	N	42	N	N
35	20230626	150315	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2975	-80	5	-2.62	6761616625	2264752	51.34	3065	3065	2950	3970	2140	3055	2985.51	1.22	0	47508	3331	3192	3111	2972	2891	3152	2932	633	915	500	2260	5	1	126631721	3767	21.10	2.02	12	1.79	141.00	1476.00	4270	20230404	-30.33	1485	20220704	100.34	4270	-30.33	20230404	2025	46.91	20230314	4270	-30.33	20230404	1485	100.34	20220704	5.70	N	018470	500	633 억	1540307	N	N	178	N	N
36	20230626	140313	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2975	-80	5	-2.62	6402647535	2144184	48.61	3065	3065	2950	3970	2140	3055	2985.97	1.22	0	55709	3331	3192	3111	2972	2891	3152	2932	633	915	500	2260	5	1	126631721	3767	21.10	2.02	12	1.69	141.00	1476.00	4270	20230404	-30.33	1485	20220704	100.34	4270	-30.33	20230404	2025	46.91	20230314	4270	-30.33	20230404	1485	100.34	20220704	5.70	N	018470	500	633 억	1540307	N	N	178	N	N
37	20230626	130313	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2985	-70	5	-2.29	5843823885	1956468	44.35	3065	3065	2950	3970	2140	3055	2986.83	1.22	0	58154	3331	3192	3111	2972	2891	3152	2932	633	915	500	2260	5	1	126631721	3780	21.17	2.02	12	1.55	141.00	1476.00	4270	20230404	-30.09	1485	20220704	101.01	4270	-30.09	20230404	2025	47.41	20230314	4270	-30.09	20230404	1485	101.01	20220704	5.70	N	018470	500	633 억	1540307	N	N	178	N	N
38	20230626	120311	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2995	-60	5	-1.96	5317836070	1780358	40.36	3065	3065	2950	3970	2140	3055	2986.85	1.22	0	59809	3331	3192	3111	2972	2891	3152	2932	633	915	500	2260	5	1	126631721	3793	21.24	2.03	12	1.41	141.00	1476.00	4270	20230404	-29.86	1485	20220704	101.68	4270	-29.86	20230404	2025	47.90	20230314	4270	-29.86	20230404	1485	101.68	20220704	5.70	N	018470	500	633 억	1540307	N	N	178	N	N
39	20230626	110311	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3005	-50	5	-1.64	4867621530	1630306	36.96	3065	3065	2950	3970	2140	3055	2985.60	1.22	0	52532	3331	3192	3111	2972	2891	3152	2932	633	915	500	2260	5	1	126631721	3805	21.31	2.04	12	1.29	141.00	1476.00	4270	20230404	-29.63	1485	20220704	102.36	4270	-29.63	20230404	2025	48.40	20230314	4270	-29.63	20230404	1485	102.36	20220704	5.70	N	018470	500	633 억	1540307	N	N	178	N	N
40	20230626	100312	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2980	-75	5	-2.45	3846639240	1288641	29.21	3065	3065	2950	3970	2140	3055	2984.89	1.22	0	-7042	3331	3192	3111	2972	2891	3152	2932	633	915	500	2260	5	1	126631721	3774	21.13	2.02	12	1.02	141.00	1476.00	4270	20230404	-30.21	1485	20220704	100.67	4270	-30.21	20230404	2025	47.16	20230314	4270	-30.21	20230404	1485	100.67	20220704	5.70	N	018470	500	633 억	1540307	N	N	178	N	N
41	20230626	090312	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3020	-35	5	-1.15	466991785	155585	3.53	3065	3065	2950	3970	2140	3055	3000.60	1.22	0	26874	3331	3192	3111	2972	2891	3152	2932	633	915	500	2260	5	1	126631721	3824	21.42	2.05	12	0.12	141.00	1476.00	4270	20230404	-29.27	1485	20220704	103.37	4270	-29.27	20230404	2025	49.14	20230314	4270	-29.27	20230404	1485	103.37	20220704	5.70	N	018470	500	633 억	1540307	N	N	178	N	N
42	20230623	154722	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3055	-95	5	-3.02	13662813005	4354045	126.17	3225	3250	3030	4095	2205	3150	3137.99	1.28	0	-76736	3283	3216	3153	3086	3023	3250	3120	633	945	500	2330	5	1	126631721	3869	21.67	2.07	12	3.44	141.00	1476.00	4270	20230404	-28.45	1485	20220704	105.72	4270	-28.45	20230404	2025	50.86	20230314	4270	-28.45	20230404	1485	105.72	20220704	5.63	N	018470	500	633 억	1616692	N	N	178	N	N
43	20230623	140242	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3040	-110	5	-3.49	12066313470	3830908	111.01	3225	3250	3035	4095	2205	3150	3149.73	1.28	0	-112807	3283	3216	3153	3086	3023	3250	3120	633	945	500	2330	5	1	126631721	3850	21.56	2.06	12	3.03	141.00	1476.00	4270	20230404	-28.81	1485	20220704	104.71	4270	-28.81	20230404	2025	50.12	20230314	4270	-28.81	20230404	1485	104.71	20220704	5.63	N	018470	500	633 억	1616692	N	N	1	N	N
44	20230622	160102	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3150	20	2	0.64	9994775935	3159021	32.63	3125	3220	3090	4065	2195	3130	3164.02	1.22	0	53086	3360	3245	3180	3065	3000	3212	3032	633	935	500	2310	5	1	126631721	3989	22.34	2.13	12	2.49	141.00	1476.00	4270	20230404	-26.23	1485	20220704	112.12	4270	-26.23	20230404	2025	55.56	20230314	4270	-26.23	20230404	1485	112.12	20220704	5.61	N	018470	500	633 억	1549639	N	N	1	N	N
45	20230622	150236	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3145	15	2	0.48	9421282555	2976860	30.75	3125	3220	3090	4065	2195	3130	3164.95	1.22	0	39072	3360	3245	3180	3065	3000	3212	3032	633	935	500	2310	5	1	126631721	3983	22.30	2.13	12	2.35	141.00	1476.00	4270	20230404	-26.35	1485	20220704	111.78	4270	-26.35	20230404	2025	55.31	20230314	4270	-26.35	20230404	1485	111.78	20220704	5.61	N	018470	500	633 억	1549639	N	N	1816	N	N
46	20230622	140503	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3160	30	2	0.96	8557316795	2702130	27.91	3125	3220	3090	4065	2195	3130	3167.00	1.22	0	-10685	3360	3245	3180	3065	3000	3212	3032	633	935	500	2310	5	1	126631721	4002	22.41	2.14	12	2.13	141.00	1476.00	4270	20230404	-26.00	1485	20220704	112.79	4270	-26.00	20230404	2025	56.05	20230314	4270	-26.00	20230404	1485	112.79	20220704	5.61	N	018470	500	633 억	1549639	N	N	1816	N	N
47	20230622	130546	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3155	25	2	0.80	7611288105	2402666	24.82	3125	3220	3090	4065	2195	3130	3168.00	1.22	0	-78496	3360	3245	3180	3065	3000	3212	3032	633	935	500	2310	5	1	126631721	3995	22.38	2.14	12	1.90	141.00	1476.00	4270	20230404	-26.11	1485	20220704	112.46	4270	-26.11	20230404	2025	55.80	20230314	4270	-26.11	20230404	1485	112.46	20220704	5.61	N	018470	500	633 억	1549639	N	N	1816	N	N
48	20230622	120611	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3130	0	3	0.00	6727956115	2121080	21.91	3125	3220	3090	4065	2195	3130	3172.13	1.22	0	-84186	3360	3245	3180	3065	3000	3212	3032	633	935	500	2310	5	1	126631721	3964	22.20	2.12	12	1.67	141.00	1476.00	4270	20230404	-26.70	1485	20220704	110.77	4270	-26.70	20230404	2025	54.57	20230314	4270	-26.70	20230404	1485	110.77	20220704	5.61	N	018470	500	633 억	1549639	N	N	1816	N	N
49	20230622	110227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3160	30	2	0.96	5918241780	1863414	19.25	3125	3220	3090	4065	2195	3130	3176.25	1.22	0	-82235	3360	3245	3180	3065	3000	3212	3032	633	935	500	2310	5	1	126631721	4002	22.41	2.14	12	1.47	141.00	1476.00	4270	20230404	-26.00	1485	20220704	112.79	4270	-26.00	20230404	2025	56.05	20230314	4270	-26.00	20230404	1485	112.79	20220704	5.61	N	018470	500	633 억	1549639	N	N	1816	N	N
50	20230622	100101	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3170	40	2	1.28	4363238795	1371900	14.17	3125	3220	3090	4065	2195	3130	3180.77	1.22	0	-63133	3360	3245	3180	3065	3000	3212	3032	633	935	500	2310	5	1	126631721	4014	22.48	2.15	12	1.08	141.00	1476.00	4270	20230404	-25.76	1485	20220704	113.47	4270	-25.76	20230404	2025	56.54	20230314	4270	-25.76	20230404	1485	113.47	20220704	5.61	N	018470	500	633 억	1549639	N	N	1816	N	N
51	20230622	090112	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3100	-30	5	-0.96	300770475	96481	1.00	3125	3130	3090	4065	2195	3130	3116.09	1.22	0	-5258	3360	3245	3180	3065	3000	3212	3032	633	935	500	2310	5	1	126631721	3926	21.99	2.10	12	0.08	141.00	1476.00	4270	20230404	-27.40	1485	20220704	108.75	4270	-27.40	20230404	2025	53.09	20230314	4270	-27.40	20230404	1485	108.75	20220704	5.61	N	018470	500	633 억	1549639	N	N	1816	N	N
52	20230621	160246	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3130	-10	5	-0.32	30938882695	9607051	127.34	3200	3295	3115	4080	2200	3140	3220.48	1.35	0	-164651	3313	3226	3088	3001	2863	3270	3045	633	940	500	2320	5	1	126631721	3964	22.20	2.12	12	7.59	141.00	1476.00	4270	20230404	-26.70	1485	20220704	110.77	4270	-26.70	20230404	2025	54.57	20230314	4270	-26.70	20230404	1485	110.77	20220704	5.49	N	018470	500	633 억	1707610	N	N	1816	N	N
53	20230621	150523	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3150	10	2	0.32	29841607160	9256392	122.69	3200	3295	3140	4080	2200	3140	3223.89	1.35	0	-240418	3313	3226	3088	3001	2863	3270	3045	633	940	500	2320	5	1	126631721	3989	22.34	2.13	12	7.31	141.00	1476.00	4270	20230404	-26.23	1485	20220704	112.12	4270	-26.23	20230404	2025	55.56	20230314	4270	-26.23	20230404	1485	112.12	20220704	5.49	N	018470	500	633 억	1707610	N	N	45	N	N
54	20230621	140726	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3160	20	2	0.64	28340646680	8779677	116.38	3200	3295	3150	4080	2200	3140	3227.98	1.35	0	-260456	3313	3226	3088	3001	2863	3270	3045	633	940	500	2320	5	1	126631721	4002	22.41	2.14	12	6.93	141.00	1476.00	4270	20230404	-26.00	1485	20220704	112.79	4270	-26.00	20230404	2025	56.05	20230314	4270	-26.00	20230404	1485	112.79	20220704	5.49	N	018470	500	633 억	1707610	N	N	45	N	N
55	20230621	130802	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3165	25	2	0.80	27034680285	8367239	110.91	3200	3295	3160	4080	2200	3140	3231.02	1.35	0	-255876	3313	3226	3088	3001	2863	3270	3045	633	940	500	2320	5	1	126631721	4008	22.45	2.14	12	6.61	141.00	1476.00	4270	20230404	-25.88	1485	20220704	113.13	4270	-25.88	20230404	2025	56.30	20230314	4270	-25.88	20230404	1485	113.13	20220704	5.49	N	018470	500	633 억	1707610	N	N	45	N	N
56	20230621	120322	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3195	55	2	1.75	25317423550	7826735	103.74	3200	3295	3175	4080	2200	3140	3234.74	1.35	0	-261976	3313	3226	3088	3001	2863	3270	3045	633	940	500	2320	5	1	126631721	4046	22.66	2.16	12	6.18	141.00	1476.00	4270	20230404	-25.18	1485	20220704	115.15	4270	-25.18	20230404	2025	57.78	20230314	4270	-25.18	20230404	1485	115.15	20220704	5.49	N	018470	500	633 억	1707610	N	N	45	N	N
57	20230621	110105	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3225	85	2	2.71	23381787345	7224209	95.76	3200	3295	3175	4080	2200	3140	3236.59	1.35	0	-253171	3313	3226	3088	3001	2863	3270	3045	633	940	500	2320	5	1	126631721	4084	22.87	2.18	12	5.70	141.00	1476.00	4270	20230404	-24.47	1485	20220704	117.17	4270	-24.47	20230404	2025	59.26	20230314	4270	-24.47	20230404	1485	117.17	20220704	5.49	N	018470	500	633 억	1707610	N	N	45	N	N
58	20230621	100928	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3205	65	2	2.07	19981125855	6162833	81.69	3200	3295	3175	4080	2200	3140	3242.20	1.35	0	-263082	3313	3226	3088	3001	2863	3270	3045	633	940	500	2320	5	1	126631721	4059	22.73	2.17	12	4.87	141.00	1476.00	4270	20230404	-24.94	1485	20220704	115.82	4270	-24.94	20230404	2025	58.27	20230314	4270	-24.94	20230404	1485	115.82	20220704	5.49	N	018470	500	633 억	1707610	N	N	45	N	N
59	20230621	090838	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3245	105	2	3.34	6420627755	1993933	26.43	3200	3260	3175	4080	2200	3140	3220.08	1.35	0	-194110	3313	3226	3088	3001	2863	3270	3045	633	940	500	2320	5	1	126631721	4109	23.01	2.20	12	1.57	141.00	1476.00	4270	20230404	-24.00	1485	20220704	118.52	4270	-24.00	20230404	2025	60.25	20230314	4270	-24.00	20230404	1485	118.52	20220704	5.49	N	018470	500	633 억	1707610	N	N	45	N	N
60	20230620	160831	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3140	140	2	4.67	22955428285	7394674	187.65	2975	3175	2950	3900	2100	3000	3104.22	1.05	0	207456	3173	3086	3043	2956	2913	3065	2935	633	900	500	2220	5	1	126631721	3976	22.27	2.13	12	5.84	141.00	1476.00	4270	20230404	-26.46	1485	20220704	111.45	4270	-26.46	20230404	2025	55.06	20230314	4270	-26.46	20230404	1485	111.45	20220704	5.26	N	018470	500	633 억	1331691	N	N	45	N	N
61	20230620	150530	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3130	130	2	4.33	21607635175	6964768	176.74	2975	3175	2950	3900	2100	3000	3102.45	1.05	0	245930	3173	3086	3043	2956	2913	3065	2935	633	900	500	2220	5	1	126631721	3964	22.20	2.12	12	5.50	141.00	1476.00	4270	20230404	-26.70	1485	20220704	110.77	4270	-26.70	20230404	2025	54.57	20230314	4270	-26.70	20230404	1485	110.77	20220704	5.26	N	018470	500	633 억	1331691	N	N	61	N	N
62	20230620	140137	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3095	95	2	3.17	19360622085	6244717	158.47	2975	3175	2950	3900	2100	3000	3100.35	1.05	0	89232	3173	3086	3043	2956	2913	3065	2935	633	900	500	2220	5	1	126631721	3919	21.95	2.10	12	4.93	141.00	1476.00	4270	20230404	-27.52	1485	20220704	108.42	4270	-27.52	20230404	2025	52.84	20230314	4270	-27.52	20230404	1485	108.42	20220704	5.26	N	018470	500	633 억	1331691	N	N	61	N	N
63	20230620	130235	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3095	95	2	3.17	18386133350	5930373	150.49	2975	3175	2950	3900	2100	3000	3100.37	1.05	0	54751	3173	3086	3043	2956	2913	3065	2935	633	900	500	2220	5	1	126631721	3919	21.95	2.10	12	4.68	141.00	1476.00	4270	20230404	-27.52	1485	20220704	108.42	4270	-27.52	20230404	2025	52.84	20230314	4270	-27.52	20230404	1485	108.42	20220704	5.26	N	018470	500	633 억	1331691	N	N	61	N	N
64	20230620	120827	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3095	95	2	3.17	17393421295	5609969	142.36	2975	3175	2950	3900	2100	3000	3100.48	1.05	0	-6487	3173	3086	3043	2956	2913	3065	2935	633	900	500	2220	5	1	126631721	3919	21.95	2.10	12	4.43	141.00	1476.00	4270	20230404	-27.52	1485	20220704	108.42	4270	-27.52	20230404	2025	52.84	20230314	4270	-27.52	20230404	1485	108.42	20220704	5.26	N	018470	500	633 억	1331691	N	N	61	N	N
65	20230620	110438	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3090	90	2	3.00	16124359170	5200055	131.96	2975	3175	2950	3900	2100	3000	3100.84	1.05	0	-24436	3173	3086	3043	2956	2913	3065	2935	633	900	500	2220	5	1	126631721	3913	21.91	2.09	12	4.11	141.00	1476.00	4270	20230404	-27.63	1485	20220704	108.08	4270	-27.63	20230404	2025	52.59	20230314	4270	-27.63	20230404	1485	108.08	20220704	5.26	N	018470	500	633 억	1331691	N	N	61	N	N
66	20230620	100928	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3140	140	2	4.67	11537704735	3727031	94.58	2975	3175	2950	3900	2100	3000	3095.73	1.05	0	-11270	3173	3086	3043	2956	2913	3065	2935	633	900	500	2220	5	1	126631721	3976	22.27	2.13	12	2.94	141.00	1476.00	4270	20230404	-26.46	1485	20220704	111.45	4270	-26.46	20230404	2025	55.06	20230314	4270	-26.46	20230404	1485	111.45	20220704	5.26	N	018470	500	633 억	1331691	N	N	61	N	N
67	20230620	090617	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2965	-35	5	-1.17	634169925	213536	5.42	2975	2990	2950	3900	2100	3000	2969.57	1.05	0	-15592	3173	3086	3043	2956	2913	3065	2935	633	900	500	2220	5	1	126631721	3755	21.03	2.01	12	0.17	141.00	1476.00	4270	20230404	-30.56	1485	20220704	99.66	4270	-30.56	20230404	2025	46.42	20230314	4270	-30.56	20230404	1485	99.66	20220704	5.26	N	018470	500	633 억	1331691	N	N	61	N	N
68	20230619	160145	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3000	-50	5	-1.64	11861461880	3888758	66.06	3050	3130	3000	3965	2135	3050	3050.32	1.16	0	-132552	3236	3142	3086	2992	2936	3115	2965	633	915	500	2250	5	1	126631721	3799	21.28	2.03	12	3.07	141.00	1476.00	4270	20230404	-29.74	1485	20220704	102.02	4270	-29.74	20230404	2025	48.15	20230314	4270	-29.74	20230404	1485	102.02	20220704	5.17	N	018470	500	633 억	1464665	N	N	61	N	N
69	20230619	150807	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3010	-40	5	-1.31	10858040230	3554636	60.39	3050	3130	3005	3965	2135	3050	3054.62	1.16	0	-153496	3236	3142	3086	2992	2936	3115	2965	633	915	500	2250	5	1	126631721	3812	21.35	2.04	12	2.81	141.00	1476.00	4270	20230404	-29.51	1485	20220704	102.69	4270	-29.51	20230404	2025	48.64	20230314	4270	-29.51	20230404	1485	102.69	20220704	5.17	N	018470	500	633 억	1464665	N	N	1443	N	N
70	20230619	140217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3020	-30	5	-0.98	9791864985	3200732	54.37	3050	3130	3010	3965	2135	3050	3059.27	1.16	0	-163345	3236	3142	3086	2992	2936	3115	2965	633	915	500	2250	5	1	126631721	3824	21.42	2.05	12	2.53	141.00	1476.00	4270	20230404	-29.27	1485	20220704	103.37	4270	-29.27	20230404	2025	49.14	20230314	4270	-29.27	20230404	1485	103.37	20220704	5.17	N	018470	500	633 억	1464665	N	N	1443	N	N
71	20230619	130421	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3030	-20	5	-0.66	8906910640	2907849	49.40	3050	3130	3010	3965	2135	3050	3063.07	1.16	0	-157276	3236	3142	3086	2992	2936	3115	2965	633	915	500	2250	5	1	126631721	3837	21.49	2.05	12	2.30	141.00	1476.00	4270	20230404	-29.04	1485	20220704	104.04	4270	-29.04	20230404	2025	49.63	20230314	4270	-29.04	20230404	1485	104.04	20220704	5.17	N	018470	500	633 억	1464665	N	N	1443	N	N
72	20230619	120609	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3050	0	3	0.00	8334929665	2719361	46.20	3050	3130	3010	3965	2135	3050	3065.05	1.16	0	-146804	3236	3142	3086	2992	2936	3115	2965	633	915	500	2250	5	1	126631721	3862	21.63	2.07	12	2.15	141.00	1476.00	4270	20230404	-28.57	1485	20220704	105.39	4270	-28.57	20230404	2025	50.62	20230314	4270	-28.57	20230404	1485	105.39	20220704	5.17	N	018470	500	633 억	1464665	N	N	1443	N	N
73	20230619	110231	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3035	-15	5	-0.49	7475737615	2436214	41.39	3050	3130	3010	3965	2135	3050	3068.61	1.16	0	-137908	3236	3142	3086	2992	2936	3115	2965	633	915	500	2250	5	1	126631721	3843	21.52	2.06	12	1.92	141.00	1476.00	4270	20230404	-28.92	1485	20220704	104.38	4270	-28.92	20230404	2025	49.88	20230314	4270	-28.92	20230404	1485	104.38	20220704	5.17	N	018470	500	633 억	1464665	N	N	1443	N	N
74	20230619	100148	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3050	0	3	0.00	6400714625	2082077	35.37	3050	3130	3010	3965	2135	3050	3074.23	1.16	0	-156350	3236	3142	3086	2992	2936	3115	2965	633	915	500	2250	5	1	126631721	3862	21.63	2.07	12	1.64	141.00	1476.00	4270	20230404	-28.57	1485	20220704	105.39	4270	-28.57	20230404	2025	50.62	20230314	4270	-28.57	20230404	1485	105.39	20220704	5.17	N	018470	500	633 억	1464665	N	N	1443	N	N
75	20230619	090855	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3120	70	2	2.30	2849274605	922792	15.68	3050	3130	3010	3965	2135	3050	3087.77	1.16	0	-3066	3236	3142	3086	2992	2936	3115	2965	633	915	500	2250	5	1	126631721	3951	22.13	2.11	12	0.73	141.00	1476.00	4270	20230404	-26.93	1485	20220704	110.10	4270	-26.93	20230404	2025	54.07	20230314	4270	-26.93	20230404	1485	110.10	20220704	5.17	N	018470	500	633 억	1464665	N	N	1443	N	N
76	20230616	160526	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3050	-125	5	-3.94	17904409335	5822059	15.53	3175	3180	3030	4125	2225	3175	3074.97	1.45	0	-453479	3651	3412	3211	2972	2771	3532	3092	633	950	500	2340	5	1	126631721	3862	21.63	2.07	12	4.60	141.00	1476.00	4270	20230404	-28.57	1485	20220704	105.39	4270	-28.57	20230404	2025	50.62	20230314	4270	-28.57	20230404	1485	105.39	20220704	5.15	N	018470	500	633 억	1832358	N	N	1443	N	N
77	20230616	150816	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3045	-130	5	-4.09	17034530985	5536730	14.77	3175	3180	3030	4125	2225	3175	3076.23	1.45	0	-433185	3651	3412	3211	2972	2771	3532	3092	633	950	500	2340	5	1	126631721	3856	21.60	2.06	12	4.37	141.00	1476.00	4270	20230404	-28.69	1485	20220704	105.05	4270	-28.69	20230404	2025	50.37	20230314	4270	-28.69	20230404	1485	105.05	20220704	5.15	N	018470	500	633 억	1832358	N	N	38	N	N
78	20230616	140148	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3035	-140	5	-4.41	15598999540	5064380	13.51	3175	3180	3030	4125	2225	3175	3079.70	1.45	0	-414099	3651	3412	3211	2972	2771	3532	3092	633	950	500	2340	5	1	126631721	3843	21.52	2.06	12	4.00	141.00	1476.00	4270	20230404	-28.92	1485	20220704	104.38	4270	-28.92	20230404	2025	49.88	20230314	4270	-28.92	20230404	1485	104.38	20220704	5.15	N	018470	500	633 억	1832358	N	N	38	N	N
79	20230616	130852	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3055	-120	5	-3.78	14611325360	4739879	12.65	3175	3180	3030	4125	2225	3175	3082.18	1.45	0	-328453	3651	3412	3211	2972	2771	3532	3092	633	950	500	2340	5	1	126631721	3869	21.67	2.07	12	3.74	141.00	1476.00	4270	20230404	-28.45	1485	20220704	105.72	4270	-28.45	20230404	2025	50.86	20230314	4270	-28.45	20230404	1485	105.72	20220704	5.15	N	018470	500	633 억	1832358	N	N	38	N	N
80	20230616	120449	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3045	-130	5	-4.09	13105173035	4244494	11.32	3175	3180	3030	4125	2225	3175	3087.09	1.45	0	-287201	3651	3412	3211	2972	2771	3532	3092	633	950	500	2340	5	1	126631721	3856	21.60	2.06	12	3.35	141.00	1476.00	4270	20230404	-28.69	1485	20220704	105.05	4270	-28.69	20230404	2025	50.37	20230314	4270	-28.69	20230404	1485	105.05	20220704	5.15	N	018470	500	633 억	1832358	N	N	38	N	N
81	20230616	110609	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3075	-100	5	-3.15	11506957840	3721010	9.93	3175	3180	3030	4125	2225	3175	3091.91	1.45	0	-186091	3651	3412	3211	2972	2771	3532	3092	633	950	500	2340	5	1	126631721	3894	21.81	2.08	12	2.94	141.00	1476.00	4270	20230404	-27.99	1485	20220704	107.07	4270	-27.99	20230404	2025	51.85	20230314	4270	-27.99	20230404	1485	107.07	20220704	5.15	N	018470	500	633 억	1832358	N	N	38	N	N
82	20230616	100118	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3080	-95	5	-2.99	9537626735	3079073	8.22	3175	3180	3030	4125	2225	3175	3096.98	1.45	0	-216034	3651	3412	3211	2972	2771	3532	3092	633	950	500	2340	5	1	126631721	3900	21.84	2.09	12	2.43	141.00	1476.00	4270	20230404	-27.87	1485	20220704	107.41	4270	-27.87	20230404	2025	52.10	20230314	4270	-27.87	20230404	1485	107.41	20220704	5.15	N	018470	500	633 억	1832358	N	N	38	N	N
83	20230616	090419	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3105	-70	5	-2.20	2394828310	761955	2.03	3175	3180	3100	4125	2225	3175	3142.00	1.45	0	-58712	3651	3412	3211	2972	2771	3532	3092	633	950	500	2340	5	1	126631721	3932	22.02	2.10	12	0.60	141.00	1476.00	4270	20230404	-27.28	1485	20220704	109.09	4270	-27.28	20230404	2025	53.33	20230314	4270	-27.28	20230404	1485	109.09	20220704	5.15	N	018470	500	633 억	1832358	N	N	38	N	N
84	20230615	150911	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3175	215	2	7.26	119817925115	36748617	279.54	3015	3450	3010	3845	2075	2960	3260.47	1.67	0	-242047	3323	3141	3038	2856	2753	3090	2805	633	885	500	2190	5	1	126631721	4021	22.52	2.15	12	29.02	141.00	1476.00	4270	20230404	-25.64	1485	20220704	113.80	4270	-25.64	20230404	2025	56.79	20230314	4270	-25.64	20230404	1485	113.80	20220704	4.91	N	018470	500	633 억	2118190	N	N	162	N	N
85	20230615	140825	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3150	190	2	6.42	115921646255	35518909	270.19	3015	3450	3010	3845	2075	2960	3263.66	1.67	0	-377170	3323	3141	3038	2856	2753	3090	2805	633	885	500	2190	5	1	126631721	3989	22.34	2.13	12	28.05	141.00	1476.00	4270	20230404	-26.23	1485	20220704	112.12	4270	-26.23	20230404	2025	55.56	20230314	4270	-26.23	20230404	1485	112.12	20220704	4.91	N	018470	500	633 억	2118190	N	N	162	N	N
86	20230615	130847	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3130	170	2	5.74	112365010690	34388198	261.59	3015	3450	3010	3845	2075	2960	3267.55	1.67	0	-458595	3323	3141	3038	2856	2753	3090	2805	633	885	500	2190	5	1	126631721	3964	22.20	2.12	12	27.16	141.00	1476.00	4270	20230404	-26.70	1485	20220704	110.77	4270	-26.70	20230404	2025	54.57	20230314	4270	-26.70	20230404	1485	110.77	20220704	4.91	N	018470	500	633 억	2118190	N	N	162	N	N
87	20230615	120705	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3125	165	2	5.57	109695686925	33534232	255.09	3015	3450	3010	3845	2075	2960	3271.16	1.67	0	-247871	3323	3141	3038	2856	2753	3090	2805	633	885	500	2190	5	1	126631721	3957	22.16	2.12	12	26.48	141.00	1476.00	4270	20230404	-26.81	1485	20220704	110.44	4270	-26.81	20230404	2025	54.32	20230314	4270	-26.81	20230404	1485	110.44	20220704	4.91	N	018470	500	633 억	2118190	N	N	162	N	N
88	20230615	110757	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3120	160	2	5.41	100697687740	30650052	233.15	3015	3450	3010	3845	2075	2960	3285.40	1.67	0	395947	3323	3141	3038	2856	2753	3090	2805	633	885	500	2190	5	1	126631721	3951	22.13	2.11	12	24.20	141.00	1476.00	4270	20230404	-26.93	1485	20220704	110.10	4270	-26.93	20230404	2025	54.07	20230314	4270	-26.93	20230404	1485	110.10	20220704	4.91	N	018470	500	633 억	2118190	N	N	162	N	N
89	20230611	184911	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2780	0	3	0.00	4302454695	1548028	83.22	2815	2820	2760	3610	1950	2780	2779.80	0.92	-116885	-127112	2890	2835	2790	2735	2690	2812	2712	633	830	500	2050	5	1	126631721	3520	19.72	1.88	12	1.22	141.00	1476.00	4270	20230404	-34.89	1485	20220704	87.21	4270	-34.89	20230404	2025	37.28	20230314	4270	-34.89	20230404	1485	87.21	20220704	4.78	N	018470	500	633 억	1168673	N	N	47	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History